Live Oak Bancshares Inc (LOB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 3.0572249804 | 38.27 | 40.02 | 37.83 | 211896 | 39.27265354 | CS |
| 4 | -9.4 | -19.2465192465 | 48.84 | 48.84 | 37.83 | 167093 | 42.93622839 | CS |
| 12 | -7.81 | -16.5291005291 | 47.25 | 50.3 | 37.83 | 198284 | 45.19383261 | CS |
| 26 | 5.85 | 17.4158975886 | 33.59 | 50.57 | 33.05 | 194177 | 43.723435 | CS |
| 52 | -6.4 | -13.9616055846 | 45.84 | 50.57 | 31.03 | 178699 | 40.98808015 | CS |
| 156 | 9.19 | 30.3801652893 | 30.25 | 50.57 | 17.305 | 219007 | 34.01560834 | CS |
| 260 | 9.19 | 30.3801652893 | 30.25 | 50.57 | 17.305 | 219007 | 34.01560834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 39.44 | -0.32 | -0.80 | 39.3 | 39.87 | 38.77 | 207714 |
| 1735256400 | 39.76 | 0.16 | 0.40 | 39.11 | 39.94 | 38.67 | 84890 |
| 1735077840 | 39.6 | 0.37 | 0.94 | 39.03 | 39.77 | 39.025 | 66686 |
| 1734997200 | 39.23 | 0.06 | 0.15 | 38.62 | 39.35 | 38.51 | 137457 |
| 1734738000 | 39.17 | 0.52 | 1.35 | 38.27 | 40.02 | 37.83 | 558551 |
| 1734651600 | 38.65 | -1.53 | -3.81 | 41.12 | 41.6 | 38.62 | 230215 |
| 1734565200 | 40.18 | -2.81 | -6.54 | 43.33 | 43.61 | 39.57 | 197404 |
| 1734478800 | 42.99 | -1.55 | -3.48 | 44.06 | 44.68 | 42.885 | 135642 |
| 1734392400 | 44.54 | 0.35 | 0.79 | 44.39 | 44.69 | 43.82 | 122787 |
| 1734133200 | 44.19 | -0.3 | -0.67 | 44.85 | 44.85 | 43.71 | 133096 |
| 1734046800 | 44.49 | -0.72 | -1.59 | 44.8 | 45.64 | 44.45 | 111872 |
| 1733960400 | 45.21 | 0.78 | 1.76 | 45.12 | 46.255 | 44.45 | 191593 |
| 1733874000 | 44.43 | -0.87 | -1.92 | 45.3 | 45.61 | 44.23 | 200075 |
| 1733787600 | 45.3 | -1.12 | -2.41 | 46.78 | 46.91 | 45.1 | 177057 |
| 1733528400 | 46.42 | 0.85 | 1.87 | 45.98 | 46.5 | 45.45 | 98896 |
| 1733442000 | 45.57 | -1.44 | -3.06 | 47.07 | 47.9 | 45.43 | 208544 |
| 1733355600 | 47.01 | 1.09 | 2.37 | 45.68 | 47.04 | 45.47 | 179460 |
| 1733269200 | 45.92 | -1.15 | -2.44 | 47.05 | 47.25 | 45.88 | 115498 |
| 1733182800 | 47.07 | -0.33 | -0.70 | 47.41 | 47.69 | 46.88 | 108933 |
| 1732917840 | 47.4 | -0.79 | -1.64 | 48.84 | 48.84 | 47.11 | 116113 |
| 1732750800 | 48.19 | -0.3 | -0.62 | 48.73 | 49.33 | 48.15 | 125948 |
| 1732664400 | 48.49 | -0.19 | -0.39 | 48.13 | 48.56 | 47.7 | 127243 |
| 1732578000 | 48.68 | 0.91 | 1.90 | 48.56 | 50.16 | 48.52 | 317511 |
| 1732318800 | 47.77 | 0.35 | 0.74 | 47.5 | 48.29 | 47.35 | 197907 |
| 1732232400 | 47.42 | 1.4 | 3.04 | 46.56 | 47.8 | 46.23 | 192350 |
| 1732146000 | 46.02 | -0.03 | -0.07 | 46.05 | 46.41 | 45.05 | 184556 |
| 1732059600 | 46.05 | -1.73 | -3.62 | 46.63 | 47.545 | 45.97 | 256633 |
| 1731973200 | 47.78 | -0.11 | -0.23 | 47.34 | 48.365 | 47.2 | 316313 |
| 1731714000 | 47.89 | -0.66 | -1.36 | 49.01 | 49.19 | 47.71 | 238490 |
| 1731627600 | 48.55 | 0.08 | 0.17 | 48.89 | 48.99 | 47.67 | 277169 |
| 1731541200 | 48.47 | -0.07 | -0.14 | 48.97 | 49.66 | 48.14 | 283597 |
| 1731454800 | 48.54 | 0.47 | 0.98 | 47.97 | 49.3 | 47.95 | 313559 |
| 1731368400 | 48.07 | 1.56 | 3.35 | 47.38 | 48.795 | 47.2832 | 187748 |
| 1731109200 | 46.51 | 0.22 | 0.48 | 46.4 | 47.39 | 46.1514 | 188438 |
| 1731022800 | 46.29 | -3.19 | -6.45 | 48.36 | 48.81 | 45.74 | 336081 |
| 1730936400 | 49.48 | 7.22 | 17.08 | 46 | 50.17 | 46 | 627772 |
| 1730850000 | 42.26 | 1.43 | 3.50 | 40.89 | 42.3 | 40.68 | 157656 |
| 1730763600 | 40.83 | -0.23 | -0.56 | 41.09 | 41.09 | 40.215 | 202053 |
| 1730500800 | 41.06 | 1.35 | 3.40 | 40.23 | 41.25 | 40.13 | 228646 |
| 1730414400 | 39.71 | -0.3 | -0.75 | 40 | 40.24 | 39.57 | 224236 |
| 1730328000 | 40.01 | 0.17 | 0.43 | 39.39 | 41.06 | 39.2055 | 152081 |
| 1730241600 | 39.84 | -1.01 | -2.47 | 40.47 | 40.65 | 39.27 | 226793 |
| 1730155200 | 40.85 | 1.2 | 3.03 | 39.93 | 41.075 | 39.66 | 285402 |
| 1729896000 | 39.65 | -2.18 | -5.21 | 42.21 | 42.21 | 39.42 | 261905 |
| 1729809600 | 41.83 | -4.81 | -10.31 | 44.49 | 45.85 | 41.78 | 356308 |
| 1729723200 | 46.64 | -0.13 | -0.28 | 46.44 | 47.1 | 45.85 | 141374 |
| 1729636800 | 46.77 | -0.69 | -1.45 | 47.34 | 47.58 | 46.21 | 146786 |
| 1729550400 | 47.46 | -1.88 | -3.81 | 49.56 | 49.67 | 47.46 | 240934 |
| 1729291200 | 49.34 | -0.88 | -1.75 | 50.2 | 50.2 | 49.18 | 179626 |
| 1729204800 | 50.22 | 0.36 | 0.72 | 50.05 | 50.3 | 49.24 | 175809 |
| 1729118400 | 49.86 | 1.02 | 2.09 | 49.57 | 50.3 | 49.16 | 115464 |
| 1729032000 | 48.84 | 0.52 | 1.08 | 48.64 | 50.05 | 48.55 | 154574 |
| 1728945600 | 48.32 | 1.07 | 2.26 | 47.23 | 48.755 | 46.96 | 137114 |
| 1728686400 | 47.25 | 1.9 | 4.19 | 45.6 | 47.34 | 45.6 | 161734 |
| 1728600000 | 45.35 | -1.41 | -3.02 | 46.55 | 46.55 | 45.281 | 142595 |
| 1728513600 | 46.76 | 0.21 | 0.45 | 46.28 | 47.55 | 46.28 | 141675 |
| 1728427200 | 46.55 | 0.63 | 1.37 | 46.46 | 46.7832 | 45.99 | 135531 |
| 1728340800 | 45.92 | -1.16 | -2.46 | 46.59 | 46.65 | 45.43 | 89760 |
| 1728081600 | 47.08 | 0.81 | 1.75 | 47.25 | 47.47 | 46.845 | 96352 |
| 1727995200 | 46.27 | 0.33 | 0.72 | 45.58 | 46.3 | 45.37 | 127330 |
| 1727908800 | 45.94 | -0.08 | -0.17 | 46.24 | 46.58 | 45.72 | 108152 |
| 1727822400 | 46.02 | -1.35 | -2.85 | 47.44 | 47.44 | 45.2 | 157040 |
| 1727736000 | 47.37 | -0.07 | -0.15 | 47.03 | 48.4777 | 47.03 | 155666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
